We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.61 | -11.5969581749 | 5.26 | 5.36 | 4.45 | 196414 | 4.69780575 | CS |
| 4 | 0.6627 | 16.6202693552 | 3.9873 | 5.9 | 3.775 | 364741 | 5.12802535 | CS |
| 12 | 1.53 | 49.0384615385 | 3.12 | 5.9 | 3.02 | 250341 | 4.39723675 | CS |
| 26 | 0.09 | 1.97368421053 | 4.56 | 5.9 | 2.935 | 309527 | 4.10016478 | CS |
| 52 | -3.03 | -39.453125 | 7.68 | 7.9 | 2.935 | 353587 | 5.02546689 | CS |
| 156 | -24.8 | -84.2105263158 | 29.45 | 29.55 | 2.935 | 407389 | 14.52752342 | CS |
| 260 | -19.11 | -80.4292929293 | 23.76 | 57 | 2.935 | 487621 | 23.43889716 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732145700 | 4.58 | 0.05 | 1.10 | 4.54 | 4.715 | 4.53 | 229682 |
| 1732059300 | 4.53 | 0.06 | 1.34 | 4.545 | 4.6105 | 4.41 | 122732 |
| 1731972900 | 4.47 | -0.23 | -4.89 | 4.72 | 4.72 | 4.47 | 172020 |
| 1731713700 | 4.7 | -0.37 | -7.30 | 5.04 | 5.04 | 4.6849999 | 240680 |
| 1731627300 | 5.07 | -0.21 | -3.89 | 5.24 | 5.36 | 5.0199999 | 231775 |
| 1731540900 | 5.275 | 0.11 | 2.03 | 5.18 | 5.425 | 5.1 | 285920 |
| 1731454500 | 5.17 | -0.25 | -4.61 | 5.42 | 5.48 | 5.135 | 218158 |
| 1731368100 | 5.42 | -0.14 | -2.52 | 5.48 | 5.63 | 5.2 | 506443 |
| 1731108900 | 5.5599999 | -0.17 | -2.97 | 5.72 | 5.72 | 5.25 | 473233 |
| 1731022500 | 5.73 | 1.51 | 35.78 | 4.3 | 5.9 | 4.3 | 3084027 |
| 1730936100 | 4.22 | -0.05 | -1.06 | 4.36 | 4.36 | 4.16 | 251647 |
| 1730849700 | 4.265 | 0.04 | 1.07 | 4.19 | 4.285 | 4.08 | 232083 |
| 1730763300 | 4.22 | 0.03 | 0.72 | 4.17 | 4.39 | 4.17 | 270305 |
| 1730500500 | 4.19 | 0.09 | 2.20 | 4.1 | 4.2 | 4.04 | 134591 |
| 1730414100 | 4.1 | 0.07 | 1.74 | 4.05 | 4.1416 | 3.97 | 217311 |
| 1730327700 | 4.03 | -0.05 | -1.23 | 4.1 | 4.1487999 | 4.01 | 143567 |
| 1730241300 | 4.08 | -0.07 | -1.69 | 4.14 | 4.17 | 4.07 | 91699 |
| 1730154900 | 4.15 | 0.28 | 7.24 | 3.87 | 4.16 | 3.857 | 239495 |
| 1729895700 | 3.87 | 0.02 | 0.52 | 3.85 | 3.915 | 3.815 | 81227 |
| 1729809300 | 3.85 | -0.05 | -1.28 | 3.95 | 4.08 | 3.775 | 180290 |
| 1729722900 | 3.9 | -0.2 | -4.88 | 4.1 | 4.1 | 3.8 | 169325 |
| 1729636500 | 4.1 | 0.18 | 4.59 | 3.9 | 4.23 | 3.82 | 382180 |
| 1729550100 | 3.92 | -0.06 | -1.51 | 3.98 | 3.9884 | 3.895 | 128622 |
| 1729290900 | 3.98 | 0.01 | 0.25 | 3.96 | 4.01 | 3.925 | 84341 |
| 1729204500 | 3.97 | -0.08 | -1.98 | 4.03 | 4.05 | 3.89 | 137288 |
| 1729118100 | 4.05 | -0.05 | -1.22 | 4.1 | 4.215 | 4.03 | 226696 |
| 1729031700 | 4.1 | 0.1 | 2.50 | 4 | 4.17 | 3.98 | 181221 |
| 1728945300 | 4 | 0.1 | 2.56 | 3.9 | 4.015 | 3.85 | 179099 |
| 1728686100 | 3.9 | 0.04 | 1.04 | 3.84 | 3.93 | 3.78 | 97084 |
| 1728599700 | 3.86 | -0.12 | -3.02 | 3.93 | 3.98 | 3.83 | 123961 |
| 1728513300 | 3.98 | -0.05 | -1.24 | 4.03 | 4.07 | 3.9 | 208083 |
| 1728426900 | 4.03 | 0.25 | 6.61 | 3.76 | 4.03 | 3.68 | 201585 |
| 1728340500 | 3.78 | -0.11 | -2.83 | 3.89 | 3.98 | 3.65 | 215986 |
| 1728081300 | 3.89 | -0.24 | -5.81 | 4.15 | 4.15 | 3.8501 | 229091 |
| 1727994900 | 4.13 | 0.24 | 6.17 | 3.87 | 4.19 | 3.8305 | 290309 |
| 1727908500 | 3.89 | 0.19 | 5.14 | 3.68 | 3.9 | 3.67 | 221420 |
| 1727822100 | 3.7 | 0.03 | 0.68 | 3.68 | 3.75 | 3.61 | 201403 |
| 1727735700 | 3.675 | -0.01 | -0.14 | 3.69 | 3.76 | 3.62 | 127264 |
| 1727476500 | 3.68 | 0.04 | 1.10 | 3.66 | 3.775 | 3.65 | 185783 |
| 1727390100 | 3.64 | 0.09 | 2.54 | 3.57 | 3.68 | 3.57 | 110946 |
| 1727303700 | 3.55 | 0.03 | 0.85 | 3.51 | 3.59 | 3.48 | 132816 |
| 1727217300 | 3.52 | 0.03 | 0.86 | 3.47 | 3.59 | 3.47 | 129107 |
| 1727130900 | 3.49 | -0.01 | -0.29 | 3.51 | 3.58 | 3.43 | 182345 |
| 1726871700 | 3.5 | -0.28 | -7.41 | 3.76 | 3.76 | 3.495 | 441977 |
| 1726785300 | 3.78 | 0.16 | 4.42 | 3.7 | 3.79 | 3.675 | 212400 |
| 1726698900 | 3.62 | -0.05 | -1.36 | 3.66 | 3.78 | 3.61 | 250112 |
| 1726612500 | 3.67 | 0.1 | 2.80 | 3.58 | 3.805 | 3.56 | 204618 |
| 1726526100 | 3.57 | -0.02 | -0.56 | 3.63 | 3.655 | 3.55 | 131173 |
| 1726266900 | 3.59 | 0.01 | 0.28 | 3.6 | 3.675 | 3.545 | 156121 |
| 1726180500 | 3.58 | 0.19 | 5.60 | 3.43 | 3.61 | 3.375 | 253937 |
| 1726094100 | 3.39 | 0.09 | 2.73 | 3.33 | 3.41 | 3.2599999 | 257267 |
| 1726007700 | 3.3 | 0.02 | 0.61 | 3.2799999 | 3.335 | 3.17 | 247052 |
| 1725921300 | 3.2799999 | -0.01 | -0.30 | 3.33 | 3.38 | 3.2601 | 127069 |
| 1725662100 | 3.29 | -0.1 | -2.95 | 3.42 | 3.42 | 3.2599999 | 191144 |
| 1725575700 | 3.39 | 0.08 | 2.42 | 3.32 | 3.53 | 3.2799999 | 234331 |
| 1725489300 | 3.31 | 0.09 | 2.80 | 3.22 | 3.42 | 3.2 | 196604 |
| 1725402900 | 3.22 | 0.03 | 0.94 | 3.17 | 3.23 | 3.12 | 134773 |
| 1725057300 | 3.19 | 0.08 | 2.57 | 3.12 | 3.24 | 3.12 | 175636 |
| 1724970900 | 3.11 | 0.01 | 0.32 | 3.12 | 3.1799 | 3.02 | 208598 |
| 1724884500 | 3.1 | 0.02 | 0.65 | 3.05 | 3.1349999 | 3.05 | 152934 |
| 1724798100 | 3.08 | -0.02 | -0.65 | 3.07 | 3.14 | 3.0442 | 187031 |
| 1724711700 | 3.1 | 0 | 0.00 | 3.16 | 3.17 | 3.075 | 135875 |
| 1724452500 | 3.1 | 0.06 | 1.97 | 3.07 | 3.19 | 3.07 | 157830 |
| 1724366100 | 3.04 | -0.05 | -1.62 | 3.1 | 3.16 | 2.99 | 229090 |
| 1724279700 | 3.09 | -0.07 | -2.22 | 3.16 | 3.165 | 3.09 | 208691 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
